Lemonade Inc.
[WKN: A2P7Z1 | ISIN: US52567D1072]
Aktienkurse
29,530$ 0,51%
Echtzeit-Aktienkurs Lemonade Inc.
Bid: Ask:

Aktienkurse zur Lemonade Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 28,65 29,58 28,30 29,53 0,51% 1.096.261,00
24.04.2025 27,98 29,48 27,85 29,38 4,56% 994.149,00
23.04.2025 29,24 29,80 27,93 28,10 2,93% 1.384.493,00
22.04.2025 25,95 27,71 25,85 27,30 6,10% 1.048.930,00
21.04.2025 26,33 26,60 25,07 25,73 -3,92% 894.492,00
17.04.2025 27,00 27,40 26,25 26,78 -0,52% 767.561,00
16.04.2025 26,65 27,19 26,08 26,92 0,19% 807.999,00
15.04.2025 26,82 27,50 26,37 26,87 -0,07% 1.104.827,00
14.04.2025 27,69 28,20 26,08 26,89 2,05% 936.818,00
11.04.2025 25,97 26,42 24,73 26,35 0,92% 1.252.762,00
10.04.2025 28,45 28,68 25,52 26,11 -12,44% 2.554.104,00
09.04.2025 24,92 29,82 24,90 29,82 18,71% 3.312.831,00
08.04.2025 28,21 29,00 24,31 25,12 -10,64% 4.070.608,00
07.04.2025 25,88 31,30 25,45 28,11 -0,21% 2.840.620,00
04.04.2025 28,85 29,05 26,53 28,17 -6,04% 2.147.164,00
03.04.2025 28,94 30,55 28,88 29,98 -6,28% 1.691.561,00
02.04.2025 30,87 32,77 30,82 31,99 1,23% 1.001.663,00
01.04.2025 31,43 32,56 30,69 31,60 0,54% 957.486,00
31.03.2025 31,16 31,98 29,73 31,43 -3,20% 1.565.706,00
28.03.2025 33,47 33,92 31,83 32,47 -3,91% 1.205.935,00
27.03.2025 33,50 34,70 32,71 33,79 -1,43% 1.016.850,00
26.03.2025 36,80 37,90 33,54 34,28 -6,39% 1.857.393,00
25.03.2025 36,90 36,93 35,27 36,62 -0,79% 1.565.155,00
24.03.2025 35,50 38,62 35,36 36,91 6,74% 2.819.064,00
21.03.2025 33,50 35,54 33,33 34,58 0,32% 1.909.258,00
20.03.2025 34,34 36,00 34,19 34,47 -0,63% 1.212.184,00
19.03.2025 33,96 35,44 33,71 34,69 2,18% 1.291.098,00
18.03.2025 35,85 36,18 33,58 33,95 -8,19% 1.724.305,00
17.03.2025 35,16 37,38 35,00 36,98 5,75% 2.411.707,00
14.03.2025 33,51 35,34 33,27 34,97 7,27% 1.611.911,00
13.03.2025 34,75 34,76 32,07 32,60 -6,54% 1.598.582,00
12.03.2025 35,70 36,60 33,13 34,88 1,75% 2.020.063,00
11.03.2025 33,17 35,39 32,45 34,28 4,83% 2.186.598,00
10.03.2025 34,90 35,18 31,93 32,70 -9,57% 2.823.355,00
07.03.2025 34,02 37,30 32,70 36,16 4,54% 2.604.360,00
06.03.2025 35,70 37,53 33,54 34,59 -6,08% 2.202.188,00
05.03.2025 36,79 36,98 34,42 36,83 -1,29% 2.141.075,00
04.03.2025 34,15 38,33 32,54 37,31 4,36% 2.821.761,00
03.03.2025 37,31 39,77 35,64 35,75 -1,65% 3.825.941,00
28.02.2025 34,34 36,89 33,49 36,35 2,51% 2.676.805,00
27.02.2025 31,77 38,68 31,51 35,46 12,64% 7.486.209,00
26.02.2025 27,12 32,02 26,85 31,48 -1,59% 8.011.872,00
25.02.2025 34,57 34,70 31,38 31,99 -7,81% 4.470.931,00
24.02.2025 33,44 34,98 32,09 34,70 3,83% 2.411.725,00
21.02.2025 35,86 36,79 33,30 33,42 -5,08% 2.056.867,00
20.02.2025 36,77 36,97 33,72 35,21 -3,64% 1.878.556,00
19.02.2025 38,45 38,90 36,23 36,54 -5,07% 1.715.076,00
18.02.2025 38,00 41,17 37,51 38,49 6,56% 3.796.452,00
14.02.2025 37,01 37,35 35,62 36,12 -2,80% 1.755.904,00
13.02.2025 32,78 37,16 32,71 37,16 14,83% 2.553.002,00
12.02.2025 31,78 32,78 31,26 32,36 -1,43% 2.547.104,00
11.02.2025 36,97 37,15 32,34 32,83 -13,10% 3.244.900,00
10.02.2025 38,30 39,22 37,33 37,78 2,86% 2.070.564,00
07.02.2025 36,50 38,13 35,80 36,73 2,28% 2.031.145,00
06.02.2025 35,99 37,25 35,20 35,91 2,69% 2.229.426,00
05.02.2025 34,68 34,97 33,85 34,97 2,88% 838.219,00
04.02.2025 33,17 35,14 33,11 33,99 2,47% 1.231.822,00
03.02.2025 31,75 33,75 31,45 33,17 -0,21% 1.417.645,00
31.01.2025 34,10 35,24 32,76 33,24 -1,48% 1.486.807,00
30.01.2025 34,12 35,60 33,42 33,74 1,35% 1.569.361,00
29.01.2025 33,12 33,66 32,46 33,29 0,21% 818.084,00
28.01.2025 31,42 33,70 30,89 33,22 4,86% 1.229.387,00
27.01.2025 31,20 32,80 30,51 31,68 -1,34% 1.391.270,00
24.01.2025 33,28 33,80 32,11 32,11 -2,99% 1.426.034,00
23.01.2025 31,04 33,41 30,95 33,10 4,48% 1.344.249,00
22.01.2025 32,79 33,49 31,45 31,68 -2,22% 1.254.548,00
21.01.2025 33,51 33,97 32,00 32,40 -1,31% 1.443.772,00
17.01.2025 33,52 33,99 32,60 32,83 -0,52% 1.457.684,00
16.01.2025 31,86 33,65 31,83 33,00 3,68% 1.912.768,00
15.01.2025 33,01 33,75 31,60 31,83 1,79% 1.544.302,00
14.01.2025 31,75 32,14 30,70 31,27 1,62% 1.773.352,00
13.01.2025 30,90 31,85 30,05 30,77 -4,77% 3.080.425,00
10.01.2025 32,57 33,50 31,12 32,31 -6,18% 3.410.793,00
08.01.2025 35,45 36,12 33,35 34,44 -4,70% 1.737.361,00
07.01.2025 39,00 40,27 35,65 36,14 -6,28% 1.984.723,00
06.01.2025 38,15 38,91 37,20 38,56 1,61% 1.468.436,00
03.01.2025 36,86 38,94 36,83 37,95 4,29% 1.814.322,00
02.01.2025 37,11 37,90 35,74 36,39 -0,79% 1.732.460,00
31.12.2024 38,46 38,92 36,68 36,68 -4,15% 1.455.317,00
30.12.2024 38,66 38,89 37,23 38,27 -2,87% 1.644.322,00
27.12.2024 43,87 44,31 38,80 39,40 -10,78% 3.149.563,00
26.12.2024 41,27 44,53 40,57 44,16 7,00% 2.301.307,00
24.12.2024 40,00 41,31 39,35 41,27 3,43% 556.590,00
23.12.2024 41,75 42,67 39,19 39,90 -3,95% 1.589.026,00
20.12.2024 37,40 42,47 36,95 41,54 9,03% 3.213.949,00
19.12.2024 39,88 41,09 38,08 38,10 -2,76% 1.974.262,00
18.12.2024 42,90 43,19 38,10 39,18 -8,88% 2.618.112,00
17.12.2024 42,99 44,38 41,44 43,00 -1,71% 3.437.170,00
16.12.2024 44,91 47,02 43,12 43,75 4,39% 4.457.038,00
13.12.2024 40,05 41,97 39,62 41,91 4,23% 1.763.574,00
12.12.2024 42,97 45,11 40,10 40,21 -5,50% 2.121.350,00
11.12.2024 42,19 43,20 40,56 42,55 2,11% 1.535.251,00
10.12.2024 44,49 45,60 40,82 41,67 -6,46% 2.155.017,00
09.12.2024 46,99 47,50 42,64 44,55 -5,27% 1.985.815,00
06.12.2024 46,30 48,00 46,28 47,03 2,22% 1.806.522,00
05.12.2024 46,38 47,96 45,35 46,01 -0,24% 1.569.203,00
04.12.2024 44,91 47,16 43,60 46,12 2,31% 1.930.360,00
03.12.2024 45,50 46,70 44,31 45,08 -1,81% 2.245.513,00
02.12.2024 52,27 52,27 45,25 45,91 -11,39% 4.539.478,00
29.11.2024 49,37 52,69 48,79 51,81 5,39% 2.017.299,00